Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 88.75 | 89.06 | 88.47 | 88.60 | 35,880 | -0.45(-0.51%) |
Sep 27, 2018 | 89.98 | 89.98 | 89.03 | 89.05 | 41,743 | -0.86(-0.96%) |
Sep 26, 2018 | 90.66 | 90.74 | 89.73 | 89.91 | 58,924 | -0.98(-1.08%) |
Sep 25, 2018 | 91.30 | 91.44 | 90.88 | 90.90 | 32,631 | -0.13(-0.14%) |
Sep 24, 2018 | 92.19 | 92.24 | 90.97 | 91.02 | 46,315 | -1.22(-1.32%) |
Sep 21, 2018 | 92.85 | 93.01 | 92.11 | 92.24 | 844,792 | -0.12(-0.13%) |
Sep 20, 2018 | 92.08 | 92.62 | 91.98 | 92.36 | 43,276 | +1.02(+1.12%) |
Sep 19, 2018 | 90.49 | 91.72 | 90.49 | 91.34 | 41,839 | +1.03(+1.14%) |
Sep 18, 2018 | 90.77 | 91.13 | 90.11 | 90.31 | 35,876 | -0.06(-0.07%) |
Sep 17, 2018 | 90.10 | 90.92 | 90.10 | 90.37 | 36,517 | +0.32(+0.36%) |
Sep 14, 2018 | 90.23 | 90.46 | 89.81 | 90.05 | 42,356 | -0.11(-0.12%) |
Sep 13, 2018 | 90.39 | 90.96 | 90.12 | 90.15 | 33,892 | +0.22(+0.25%) |
Sep 12, 2018 | 89.96 | 90.43 | 89.68 | 89.93 | 52,005 | -0.04(-0.05%) |
Sep 11, 2018 | 89.33 | 90.16 | 88.97 | 89.97 | 195,577 | +0.04(+0.04%) |
Sep 10, 2018 | 90.30 | 90.57 | 89.91 | 89.94 | 47,030 | -0.03(-0.03%) |
Sep 07, 2018 | 90.15 | 90.29 | 89.39 | 89.97 | 50,605 | -0.63(-0.69%) |
Sep 06, 2018 | 91.02 | 91.29 | 90.01 | 90.59 | 78,052 | +0.05(+0.06%) |
Sep 05, 2018 | 89.61 | 90.84 | 89.61 | 90.54 | 58,423 | +0.42(+0.47%) |
Sep 04, 2018 | 90.58 | 90.60 | 89.67 | 90.12 | 55,619 | -0.85(-0.94%) |
Aug 31, 2018 | 90.97 | 90.97 | 90.97 | 0 | -0.06(-0.07%) | |
Aug 30, 2018 | 91.80 | 91.80 | 90.78 | 91.03 | 53,449 | -1.14(-1.24%) |
Aug 29, 2018 | 91.45 | 92.42 | 91.06 | 92.17 | 52,052 | +0.59(+0.65%) |
Aug 28, 2018 | 92.10 | 92.74 | 91.36 | 91.58 | 33,640 | -0.21(-0.22%) |
Aug 27, 2018 | 90.84 | 92.07 | 90.84 | 91.79 | 32,702 | +1.23(+1.36%) |
Aug 24, 2018 | 89.86 | 90.74 | 89.86 | 90.56 | 26,528 | +1.11(+1.24%) |
Aug 23, 2018 | 90.06 | 90.06 | 89.22 | 89.45 | 24,040 | -0.81(-0.89%) |
Aug 22, 2018 | 90.40 | 90.58 | 90.02 | 90.25 | 54,945 | -0.21(-0.23%) |
Aug 21, 2018 | 89.98 | 90.92 | 89.98 | 90.46 | 69,634 | +0.47(+0.52%) |
Aug 20, 2018 | 89.49 | 90.29 | 89.49 | 89.99 | 36,342 | +0.71(+0.79%) |
Aug 17, 2018 | 88.63 | 89.45 | 88.33 | 89.28 | 42,356 | +0.62(+0.70%) |
Aug 16, 2018 | 88.55 | 89.15 | 88.55 | 88.66 | 41,391 | +0.79(+0.90%) |
Aug 15, 2018 | 88.78 | 88.78 | 87.02 | 87.88 | 82,501 | -1.77(-1.97%) |
Aug 14, 2018 | 89.07 | 90.14 | 89.07 | 89.64 | 44,902 | +0.64(+0.72%) |
Aug 13, 2018 | 89.87 | 90.19 | 88.75 | 89.01 | 54,324 | -0.91(-1.01%) |
Aug 10, 2018 | 90.55 | 90.60 | 89.86 | 89.91 | 48,375 | -1.27(-1.40%) |
Aug 09, 2018 | 90.95 | 91.62 | 90.95 | 91.19 | 47,404 | +0.43(+0.47%) |
Aug 08, 2018 | 90.93 | 91.11 | 90.50 | 90.76 | 57,783 | -0.10(-0.11%) |
Aug 07, 2018 | 90.99 | 91.45 | 90.81 | 90.85 | 28,688 | +0.23(+0.26%) |
Aug 06, 2018 | 89.52 | 90.93 | 89.52 | 90.62 | 66,353 | -0.02(-0.02%) |
Aug 03, 2018 | 90.17 | 90.74 | 90.14 | 90.64 | 41,019 | +0.78(+0.87%) |
Aug 02, 2018 | 89.92 | 90.03 | 89.11 | 89.86 | 43,715 | -0.88(-0.97%) |
Aug 01, 2018 | 91.46 | 91.68 | 90.56 | 90.74 | 56,314 | -0.99(-1.08%) |
Jul 31, 2018 | 91.17 | 91.97 | 91.13 | 91.72 | 52,146 | +0.95(+1.05%) |
Jul 30, 2018 | 91.25 | 91.72 | 90.65 | 90.77 | 36,187 | -0.33(-0.36%) |
Jul 27, 2018 | 91.56 | 91.63 | 90.94 | 91.10 | 39,012 | -0.39(-0.42%) |
Jul 26, 2018 | 90.52 | 91.70 | 90.52 | 91.49 | 61,363 | +1.00(+1.11%) |
Jul 25, 2018 | 89.85 | 90.67 | 89.28 | 90.49 | 45,430 | +0.68(+0.76%) |
Jul 24, 2018 | 89.43 | 90.32 | 89.43 | 89.80 | 226,162 | +0.98(+1.10%) |
Jul 23, 2018 | 89.27 | 89.27 | 88.63 | 88.83 | 20,537 | -0.44(-0.49%) |
Jul 20, 2018 | 89.19 | 89.49 | 88.90 | 89.27 | 27,616 | -0.23(-0.26%) |
Jul 19, 2018 | 89.71 | 89.71 | 88.97 | 89.50 | 59,210 | -0.81(-0.89%) |
Jul 18, 2018 | 90.06 | 90.70 | 90.03 | 90.31 | 36,411 | +0.14(+0.16%) |
Jul 17, 2018 | 88.87 | 90.32 | 88.87 | 90.16 | 36,717 | +1.23(+1.38%) |
Jul 16, 2018 | 89.67 | 89.73 | 88.72 | 88.93 | 43,863 | -0.71(-0.79%) |
Jul 13, 2018 | 89.48 | 90.01 | 89.11 | 89.64 | 89,232 | +0.04(+0.04%) |
Jul 12, 2018 | 90.04 | 90.04 | 89.25 | 89.61 | 42,613 | +0.12(+0.13%) |
Jul 11, 2018 | 90.11 | 90.30 | 88.97 | 89.49 | 119,714 | -1.69(-1.85%) |
Jul 10, 2018 | 90.43 | 91.26 | 90.43 | 91.18 | 44,494 | +0.73(+0.80%) |
Jul 09, 2018 | 89.80 | 90.45 | 89.80 | 90.45 | 47,948 | +1.08(+1.20%) |
Jul 06, 2018 | 88.72 | 89.66 | 88.39 | 89.37 | 61,383 | +0.35(+0.39%) |
Jul 05, 2018 | 88.74 | 89.10 | 88.26 | 89.02 | 71,401 | +0.96(+1.09%) |
Jul 03, 2018 | 88.06 | 88.06 | 88.06 | 0 | -0.32(-0.37%) |